[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-IMCC":3,"homepage-market-summary":29,"stock-historical-IMCC":171},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":14},"IMCC","2026-10-05",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":9,"founded":9,"is_fund":13,"issuer":9,"category":9},"IM Cannabis Corp. Common Shares","Nasdaq",null,"Common Stock","IM Cannabis Corp is a Canada-based international medical cannabis company. It operates in the field of medical cannabis, through Focus Medical Herbs Ltd. (Focus), which holds a cultivation license to breed, grow, and supply medical cannabis products The majority of its revenues are generated from sales of medical cannabis products to customers in Israel. The remaining revenues are generated from sales of medical cannabis, as well as other products, to customers in Germany. Geographically, the majority revenue is generated from Germany, and also has its presence in Israel.","44",false,{"close":15,"open":16,"high":16,"low":17,"prev_close":18,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},1.94,2.01,1.85,2.04,-0.1,-4.9,101857.97843,1310,1.9523,8.65,0.0856,2462581.542756566,21.7,1602,{"status":30,"indices":31,"watchlist":74,"sectors":96,"benchmarks":151},"success",[32,40,47,54,61,67],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":38,"sparkline":39,"date":5},"SPX","S&P 500",7773.95,51.23,0.66,true,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":38,"sparkline":46,"date":5},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 44.0,2.0",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":38,"sparkline":53,"date":5},"DJI","DOW JONES",51268,91,0.18,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":38,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":37,"is_up":38,"sparkline":66,"date":5},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":38,"sparkline":73,"date":5},"VIX","CBOE VIX",15.52,0.21,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[75,82,89],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":38,"sparkline":81,"date":5},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":13,"sparkline":88,"date":5},"AAPL","Apple Inc",332.89,-0.8,-0.24,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":38,"sparkline":95,"date":5},"TSLA","Tesla Inc",378.69,8.1,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[97,102,107,112,117,122,127,132,137,142,146],{"name":98,"etf":99,"change":100,"price":101,"is_up":38},"Technology","XLK",0.56,200.93,{"name":103,"etf":104,"change":105,"price":106,"is_up":38},"Financials","XLF",0.73,53.88,{"name":108,"etf":109,"change":110,"price":111,"is_up":38},"Healthcare","XLV",0.72,167.37,{"name":113,"etf":114,"change":115,"price":116,"is_up":38},"Consumer Cycl","XLY",0.35,110.42,{"name":118,"etf":119,"change":120,"price":121,"is_up":38},"Consumer Staples","XLP",0.63,81.04,{"name":123,"etf":124,"change":125,"price":126,"is_up":38},"Energy","XLE",0.99,63.44,{"name":128,"etf":129,"change":130,"price":131,"is_up":38},"Industrials","XLI",0.09,170.1,{"name":133,"etf":134,"change":135,"price":136,"is_up":38},"Materials","XLB",1.31,49.5,{"name":138,"etf":139,"change":140,"price":141,"is_up":13},"Real Estate","XLRE",-0.34,40.67,{"name":143,"etf":144,"change":115,"price":145,"is_up":38},"Utilities","XLU",39.97,{"name":147,"etf":148,"change":149,"price":150,"is_up":38},"Comm Services","XLC",1.17,111.61,[152,157,162,167],{"ticker":153,"name":154,"price":155,"change":156,"is_up":38},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":158,"name":159,"price":160,"change":161,"is_up":38},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":163,"name":164,"price":165,"change":166,"is_up":38},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":168,"name":169,"price":170,"change":37,"is_up":38},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":172,"page":173,"page_size":174,"total_pages":173,"summary":175,"data":180},365,1,1000,{"period_high":24,"period_low":25,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":15,"start_date":179,"end_date":5},1748284,638123767.231898,30.2,"2025-04-23",[181,182,192,202,213,224,234,243,254,263,274,283,292,302,311,321,330,337,346,356,363,373,381,391,401,411,422,433,443,454,464,473,483,492,501,511,521,528,536,547,554,563,573,581,589,599,609,620,628,637,647,656,665,674,683,694,702,710,717,722,728,734,742,746,752,756,762,767,774,780,784,789,794,800,808,816,824,832,841,849,857,866,873,881,888,896,901,910,917,923,930,939,945,952,959,966,973,978,985,990,997,1001,1005,1011,1016,1022,1026,1031,1035,1042,1047,1051,1056,1062,1069,1078,1086,1093,1100,1106,1114,1122,1128,1133,1141,1148,1154,1158,1165,1173,1179,1187,1194,1202,1208,1215,1221,1229,1234,1241,1249,1258,1264,1272,1280,1286,1293,1302,1308,1314,1320,1327,1333,1341,1349,1355,1362,1365,1372,1380,1387,1394,1400,1404,1409,1414,1419,1425,1431,1438,1445,1450,1457,1465,1471,1475,1480,1485,1490,1496,1502,1507,1511,1516,1520,1524,1530,1534,1538,1542,1547,1551,1554,1559,1562,1567,1572,1578,1583,1589,1595,1599,1604,1611,1617,1622,1626,1631,1635,1640,1644,1649,1655,1658,1664,1668,1672,1676,1680,1683,1689,1698,1704,1710,1712,1717,1721,1726,1730,1734,1738,1741,1744,1748,1751,1755,1759,1763,1770,1776,1782,1788,1792,1796,1799,1803,1806,1811,1817,1821,1827,1831,1835,1838,1842,1846,1850,1854,1859,1866,1871,1876,1881,1886,1891,1895,1898,1902,1905,1909,1913,1917,1921,1925,1931,1937,1943,1950,1956,1962,1967,1972,1977,1983,1989,1997,2001,2006,2012,2018,2021,2027,2032,2038,2044,2047,2051,2057,2061,2067,2072,2078,2083,2088,2091,2097,2101,2107,2111,2117,2122,2128,2133,2140,2145,2151,2158,2165,2171,2176,2183,2189,2192,2198,2201,2206,2211,2216,2223,2226,2230,2235,2240,2247,2252,2257,2262,2268,2277,2284,2291,2299,2302,2308,2312,2316,2322,2328,2333,2339,2344,2348,2352,2356,2360,2364,2367,2372,2375,2377,2381,2385,2388,2392,2395],{"date":5,"open":16,"high":16,"low":17,"close":15,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23},{"date":183,"open":184,"high":185,"low":186,"close":18,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-02",2.1,2.19,1.9522,-0.13,-5.99,170653.388304,2288,2.0467,{"date":193,"open":194,"high":195,"low":80,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-10-01",2.42,2.4297,2.17,-0.08,-3.56,210565.303838,2180,2.228,{"date":203,"open":204,"high":205,"low":206,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-09-30",2.47,2.48,2.21,2.25,-0.2,-8.16,418801.205156,3656,2.4159,{"date":214,"open":215,"high":216,"low":217,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-29",2.53,2.77,2.4395,2.45,-0.03,-1.21,1762717.460408,15818,2.6764,{"date":225,"open":226,"high":227,"low":228,"close":205,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-28",2.9,2.93,2.46,-0.36,-12.68,322583.271146,2903,2.7634,{"date":235,"open":236,"high":236,"low":237,"close":238,"change":140,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-25",3.11,2.83,2.84,-10.69,608064.328852,4977,2.9866,{"date":244,"open":245,"high":246,"low":247,"close":248,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-24",2.95,3.24,2.91,3.18,0.27,9.28,3945478.621118,35957,3.2764,{"date":255,"open":248,"high":256,"low":257,"close":247,"change":258,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-23",3.44,2.61,-1.23,-29.71,29555219.056928,361537,6.2339,{"date":264,"open":265,"high":266,"low":267,"close":268,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-22",4.5,5.7,3.56,4.14,1.055,34.2,25801819.088613,302173,4.8216,{"date":275,"open":248,"high":276,"low":237,"close":277,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-21",3.38,3.085,-1.145,-27.07,1470529.389512,20407,3.0877,{"date":284,"open":246,"high":24,"low":285,"close":286,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-18",2.97,4.23,2.49,143.1,104981193.882941,1091885,5.3643,{"date":293,"open":294,"high":295,"low":294,"close":296,"change":297,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-17",1.62,1.7683,1.74,0.11,6.75,440002.00659,3402,1.9654,{"date":303,"open":304,"high":305,"low":304,"close":306,"change":307,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-16",1.61,1.7,1.63,0,23775.700737,456,1.6493,{"date":312,"open":313,"high":314,"low":315,"close":306,"change":316,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-15",1.66,1.67,1.55,-0.09,-5.23,59779.690872,504,1.629,{"date":322,"open":323,"high":324,"low":306,"close":325,"change":219,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-14",1.8,1.82,1.72,-1.71,80012.741564,1675,1.718,{"date":331,"open":332,"high":333,"low":296,"close":332,"change":307,"percent_change":307,"volume":334,"transactions":335,"vwap":336},"2026-09-11",1.75,1.81,27759.53028,407,1.7732,{"date":338,"open":339,"high":340,"low":341,"close":332,"change":87,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-10",1.96,1.97,1.7301,-12.06,47767.620188,515,1.875,{"date":347,"open":18,"high":348,"low":349,"close":350,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-09",2.2099,1.89,1.99,0.03,1.53,191892.715324,1328,2.06,{"date":357,"open":15,"high":16,"low":17,"close":339,"change":358,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-09-08",-0.02,-1.01,29827.989208,827,1.9325,{"date":364,"open":365,"high":365,"low":366,"close":367,"change":368,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-09-04",2.37,1.95,1.98,-0.22,-10,91280.037997,1107,2.1214,{"date":374,"open":375,"high":375,"low":196,"close":376,"change":86,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-09-03",3.1,2.2,-26.67,132483.329143,1674,2.5267,{"date":382,"open":383,"high":384,"low":385,"close":386,"change":297,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-09-02",2.89,3.1467,2.72,3,3.81,22616.288494,414,2.9381,{"date":392,"open":393,"high":394,"low":395,"close":383,"change":396,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-09-01",3.02,3.095,2.8372,-0.17,-5.56,27256.714761,2540,2.9437,{"date":402,"open":403,"high":256,"low":404,"close":405,"change":406,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-08-31",3.39,3.03,3.06,-0.35,-10.26,28591.372058,689,3.2541,{"date":412,"open":413,"high":414,"low":415,"close":416,"change":417,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-08-28",3.89,3.9,3.4,3.41,-0.53,-13.45,76449.009203,1308,3.6051,{"date":423,"open":424,"high":425,"low":426,"close":427,"change":428,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-08-27",3.35,4.15,3.12,3.94,0.598,17.89,203395.341534,2930,3.5483,{"date":434,"open":435,"high":436,"low":435,"close":437,"change":438,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-08-26",3.165,3.42,3.342,0.078,2.39,84311.009894,2651,3.282,{"date":444,"open":445,"high":446,"low":447,"close":448,"change":449,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-08-25",3.219,3.402,3.171,3.264,-0.021,-0.64,45795.517805,1519,3.297,{"date":455,"open":456,"high":456,"low":457,"close":458,"change":459,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-08-24",3.33,3.033,3.285,-0.099,-2.93,29829.344626,1376,3.228,{"date":465,"open":466,"high":466,"low":246,"close":467,"change":468,"percent_change":469,"volume":470,"transactions":471,"vwap":472},"2026-08-21",3.495,3.384,3.2699,2865.82,31260.689263,1387,3.333,{"date":474,"open":475,"high":476,"low":477,"close":476,"change":478,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-08-20",0.1028,0.1141,0.102,0.0081,7.64,1285676.927232,1399,0.1083,{"date":484,"open":485,"high":486,"low":487,"close":486,"change":488,"percent_change":59,"volume":489,"transactions":490,"vwap":491},"2026-08-19",0.1035,0.106,0.1,0.0011,1622287.597508,6775,0.103,{"date":493,"open":494,"high":495,"low":494,"close":496,"change":497,"percent_change":19,"volume":498,"transactions":499,"vwap":500},"2026-08-18",0.0955,0.1061,0.1049,-0.0001,1126600.95522,1560,0.1009,{"date":502,"open":503,"high":504,"low":25,"close":505,"change":506,"percent_change":507,"volume":508,"transactions":509,"vwap":510},"2026-08-17",0.0935,0.116,0.105,-0.0171,-14,41087360.171654,43959,0.1292,{"date":512,"open":513,"high":513,"low":514,"close":515,"change":516,"percent_change":517,"volume":518,"transactions":519,"vwap":520},"2026-08-14",0.13,0.1162,0.1221,-0.0079,-6.08,535461.101082,826,0.1228,{"date":522,"open":523,"high":524,"low":525,"close":513,"change":307,"percent_change":307,"volume":526,"transactions":527,"vwap":513},"2026-08-13",0.1313,0.1337,0.126,421050.161406,774,{"date":529,"open":530,"high":530,"low":531,"close":513,"change":532,"percent_change":533,"volume":534,"transactions":535,"vwap":524},"2026-08-12",0.1395,0.127,-0.0023,-1.74,709131.248604,671,{"date":537,"open":538,"high":539,"low":540,"close":541,"change":542,"percent_change":543,"volume":544,"transactions":545,"vwap":546},"2026-08-11",0.1281,0.1324,0.1205,0.1323,0.0023,1.77,228900.465444,621,0.1277,{"date":548,"open":531,"high":513,"low":540,"close":513,"change":549,"percent_change":550,"volume":551,"transactions":552,"vwap":553},"2026-08-10",0.0053,4.25,627733.380206,899,0.125,{"date":555,"open":556,"high":531,"low":557,"close":558,"change":559,"percent_change":59,"volume":560,"transactions":561,"vwap":562},"2026-08-07",0.1256,0.12055,0.1247,0.0013,496973.80631,1014,0.1233,{"date":564,"open":565,"high":553,"low":566,"close":567,"change":568,"percent_change":569,"volume":570,"transactions":571,"vwap":572},"2026-08-06",0.12,0.11415,0.1234,-0.0016,-1.28,426814.133558,855,0.1194,{"date":574,"open":575,"high":513,"low":576,"close":553,"change":577,"percent_change":578,"volume":579,"transactions":580,"vwap":531},"2026-08-05",0.1232,0.1225,-0.002,-1.57,804644.447042,1424,{"date":582,"open":583,"high":584,"low":565,"close":531,"change":559,"percent_change":585,"volume":586,"transactions":587,"vwap":588},"2026-08-04",0.123,0.1322,1.03,1694550.947705,2079,0.1312,{"date":590,"open":591,"high":592,"low":504,"close":593,"change":594,"percent_change":595,"volume":596,"transactions":597,"vwap":598},"2026-08-03",0.1207,0.131,0.1257,0.0099,8.55,1410910.471331,1785,0.1255,{"date":600,"open":601,"high":520,"low":602,"close":603,"change":604,"percent_change":605,"volume":606,"transactions":607,"vwap":608},"2026-07-31",0.1176,0.108,0.1158,0.0003,0.26,3436740.275424,4289,0.1195,{"date":610,"open":611,"high":612,"low":613,"close":614,"change":615,"percent_change":616,"volume":617,"transactions":618,"vwap":619},"2026-07-30",0.1088,0.1213,0.1034,0.1155,0.0074,6.85,1826421.273293,1474,0.1144,{"date":621,"open":297,"high":297,"low":622,"close":623,"change":624,"percent_change":450,"volume":625,"transactions":626,"vwap":627},"2026-07-29",0.1011,0.1081,-0.0007,453966.800349,1070,0.1056,{"date":629,"open":630,"high":631,"low":487,"close":611,"change":632,"percent_change":633,"volume":634,"transactions":635,"vwap":636},"2026-07-28",0.1042,0.109,0.0014,1.3,536138.29855,980,0.1058,{"date":638,"open":639,"high":297,"low":640,"close":641,"change":642,"percent_change":643,"volume":644,"transactions":645,"vwap":646},"2026-07-27",0.1036,0.0971,0.1074,-0.0135,-11.17,2765870.331566,4513,0.1054,{"date":648,"open":565,"high":546,"low":649,"close":650,"change":651,"percent_change":652,"volume":653,"transactions":654,"vwap":655},"2026-07-24",0.111401,0.1209,-0.0122,-9.17,68220744.686245,78113,0.1556,{"date":657,"open":658,"high":658,"low":584,"close":659,"change":660,"percent_change":661,"volume":662,"transactions":663,"vwap":664},"2026-07-23",0.1377,0.1331,-0.0031,-2.28,206176.787583,449,0.1363,{"date":666,"open":667,"high":668,"low":669,"close":670,"change":624,"percent_change":671,"volume":672,"transactions":309,"vwap":673},"2026-07-22",0.139,0.1439,0.1321,0.1362,-0.51,156614.226132,0.1374,{"date":675,"open":539,"high":676,"low":677,"close":678,"change":679,"percent_change":680,"volume":681,"transactions":682,"vwap":524},"2026-07-21",0.14,0.1304,0.1369,0.004,3.01,349761,936,{"date":684,"open":685,"high":686,"low":687,"close":688,"change":689,"percent_change":690,"volume":691,"transactions":692,"vwap":693},"2026-07-20",0.135,0.1378,0.1305,0.1329,-0.0111,-7.71,325168.113667,641,0.1346,{"date":695,"open":696,"high":697,"low":696,"close":698,"change":699,"percent_change":700,"volume":701,"transactions":9,"vwap":698},"2026-07-17",0.133,0.145,0.14399999,0.002,1.41,238000,{"date":703,"open":676,"high":704,"low":705,"close":706,"change":707,"percent_change":708,"volume":709,"transactions":9,"vwap":706},"2026-07-16",0.146,0.13699999,0.142,-0.006,-4.05,205800,{"date":711,"open":712,"high":713,"low":714,"close":712,"change":715,"percent_change":286,"volume":716,"transactions":9,"vwap":712},"2026-07-15",0.148,0.152,0.141,0.006,322600,{"date":718,"open":719,"high":704,"low":720,"close":706,"change":707,"percent_change":708,"volume":721,"transactions":9,"vwap":706},"2026-07-14",0.14300001,0.132,650400,{"date":723,"open":713,"high":724,"low":706,"close":712,"change":725,"percent_change":726,"volume":727,"transactions":9,"vwap":712},"2026-07-13",0.155,-0.007,-4.52,393200,{"date":729,"open":730,"high":731,"low":724,"close":724,"change":707,"percent_change":732,"volume":733,"transactions":9,"vwap":724},"2026-07-10",0.156,0.16,-3.73,193800,{"date":735,"open":736,"high":737,"low":738,"close":739,"change":715,"percent_change":740,"volume":741,"transactions":9,"vwap":739},"2026-07-09",0.15899999,0.16500001,0.15000001,0.161,3.87,335900,{"date":743,"open":724,"high":744,"low":697,"close":724,"change":307,"percent_change":307,"volume":745,"transactions":9,"vwap":724},"2026-07-08",0.15800001,265000,{"date":747,"open":748,"high":736,"low":706,"close":724,"change":749,"percent_change":750,"volume":751,"transactions":9,"vwap":724},"2026-07-07",0.15099999,0.001,0.65,320000,{"date":753,"open":730,"high":736,"low":676,"close":754,"change":749,"percent_change":750,"volume":755,"transactions":9,"vwap":754},"2026-07-06",0.154,315500,{"date":757,"open":731,"high":758,"low":713,"close":759,"change":577,"percent_change":760,"volume":761,"transactions":9,"vwap":759},"2026-07-02",0.164,0.153,-1.29,341200,{"date":763,"open":736,"high":731,"low":748,"close":724,"change":764,"percent_change":765,"volume":766,"transactions":9,"vwap":724},"2026-07-01",-0.013,-7.74,655700,{"date":768,"open":759,"high":769,"low":706,"close":770,"change":771,"percent_change":772,"volume":773,"transactions":9,"vwap":770},"2026-06-30",0.17200001,0.168,0.017,11.26,2333200,{"date":775,"open":776,"high":730,"low":697,"close":748,"change":777,"percent_change":778,"volume":779,"transactions":9,"vwap":748},"2026-06-29",0.149,0.009,6.34,474300,{"date":781,"open":719,"high":712,"low":696,"close":706,"change":749,"percent_change":782,"volume":783,"transactions":9,"vwap":706},"2026-06-26",0.71,659700,{"date":785,"open":759,"high":759,"low":565,"close":714,"change":786,"percent_change":787,"volume":788,"transactions":9,"vwap":714},"2026-06-25",-0.019,-11.88,1634100,{"date":790,"open":758,"high":758,"low":738,"close":731,"change":791,"percent_change":792,"volume":793,"transactions":9,"vwap":731},"2026-06-24",-0.004,-2.44,1278100,{"date":795,"open":796,"high":796,"low":731,"close":758,"change":797,"percent_change":798,"volume":799,"transactions":9,"vwap":758},"2026-06-23",0.175,-0.012,-6.82,929700,{"date":801,"open":802,"high":803,"low":731,"close":804,"change":805,"percent_change":806,"volume":807,"transactions":9,"vwap":804},"2026-06-22",0.17299999,0.19,0.176,-0.005,-2.76,2015200,{"date":809,"open":810,"high":811,"low":769,"close":812,"change":813,"percent_change":814,"volume":815,"transactions":9,"vwap":812},"2026-06-18",0.192,0.19499999,0.18099999,-0.036,-16.59,26578100,{"date":817,"open":818,"high":819,"low":818,"close":820,"change":821,"percent_change":822,"volume":823,"transactions":9,"vwap":820},"2026-06-17",0.205,0.23199999,0.21699999,-0.043,-16.54,5246100,{"date":825,"open":826,"high":827,"low":819,"close":828,"change":829,"percent_change":830,"volume":831,"transactions":9,"vwap":828},"2026-06-16",0.27500001,0.31799999,0.25999999,-0.001,-0.38,86437800,{"date":833,"open":834,"high":835,"low":836,"close":837,"change":838,"percent_change":839,"volume":840,"transactions":9,"vwap":837},"2026-06-15",0.23800001,0.27200001,0.23,0.26100001,0.029,12.5,100729900,{"date":842,"open":843,"high":844,"low":845,"close":819,"change":846,"percent_change":847,"volume":848,"transactions":9,"vwap":819},"2026-06-12",0.242,0.244,0.223,-0.015,-6.07,231200,{"date":850,"open":851,"high":852,"low":845,"close":853,"change":854,"percent_change":855,"volume":856,"transactions":9,"vwap":853},"2026-06-11",0.236,0.25400001,0.24699999,0.016,6.93,117100,{"date":858,"open":859,"high":860,"low":861,"close":862,"change":863,"percent_change":864,"volume":865,"transactions":9,"vwap":862},"2026-06-10",0.25299999,0.26199999,0.226,0.23100001,-0.022,-8.7,438600,{"date":867,"open":868,"high":869,"low":870,"close":859,"change":821,"percent_change":871,"volume":872,"transactions":9,"vwap":859},"2026-06-09",0.285,0.29800001,0.211,-14.53,525800,{"date":874,"open":875,"high":876,"low":877,"close":876,"change":878,"percent_change":879,"volume":880,"transactions":9,"vwap":876},"2026-06-08",0.27000001,0.296,0.26699999,0.022,8.03,118200,{"date":882,"open":868,"high":883,"low":884,"close":885,"change":358,"percent_change":886,"volume":887,"transactions":9,"vwap":885},"2026-06-05",0.289,0.26300001,0.27399999,-6.8,203900,{"date":889,"open":890,"high":891,"low":877,"close":892,"change":893,"percent_change":894,"volume":895,"transactions":9,"vwap":892},"2026-06-04",0.28,0.30000001,0.294,0.005,1.73,188300,{"date":897,"open":898,"high":869,"low":884,"close":883,"change":707,"percent_change":899,"volume":900,"transactions":9,"vwap":883},"2026-06-03",0.28600001,-2.03,385600,{"date":902,"open":903,"high":904,"low":905,"close":906,"change":907,"percent_change":908,"volume":909,"transactions":9,"vwap":906},"2026-06-02",0.308,0.31999999,0.27599999,0.29499999,-0.025,-7.81,494900,{"date":911,"open":912,"high":913,"low":876,"close":904,"change":914,"percent_change":915,"volume":916,"transactions":9,"vwap":904},"2026-06-01",0.324,0.338,0.032,11.11,1757500,{"date":918,"open":869,"high":919,"low":905,"close":920,"change":707,"percent_change":921,"volume":922,"transactions":9,"vwap":920},"2026-05-29",0.435,0.28799999,-2.04,6745800,{"date":924,"open":852,"high":925,"low":926,"close":892,"change":927,"percent_change":928,"volume":929,"transactions":9,"vwap":892},"2026-05-28",0.31600001,0.252,0.028,10.53,1263400,{"date":931,"open":932,"high":933,"low":934,"close":935,"change":936,"percent_change":937,"volume":938,"transactions":9,"vwap":935},"2026-05-27",0.28299999,0.287,0.26499999,0.266,-0.014,-5,159600,{"date":940,"open":859,"high":883,"low":941,"close":890,"change":942,"percent_change":943,"volume":944,"transactions":9,"vwap":890},"2026-05-26",0.233,0.038,15.7,557200,{"date":946,"open":844,"high":947,"low":948,"close":843,"change":949,"percent_change":950,"volume":951,"transactions":9,"vwap":843},"2026-05-22",0.25799999,0.234,0.007,2.98,361000,{"date":953,"open":954,"high":954,"low":955,"close":955,"change":956,"percent_change":957,"volume":958,"transactions":9,"vwap":955},"2026-05-21",0.255,0.235,-0.008,-3.29,72800,{"date":960,"open":836,"high":828,"low":961,"close":962,"change":963,"percent_change":964,"volume":965,"transactions":9,"vwap":962},"2026-05-20",0.221,0.243,0.02,8.97,475400,{"date":967,"open":968,"high":819,"low":969,"close":845,"change":970,"percent_change":971,"volume":972,"transactions":9,"vwap":845},"2026-05-19",0.222,0.219,-0.003,-1.33,239900,{"date":974,"open":819,"high":819,"low":975,"close":861,"change":707,"percent_change":976,"volume":977,"transactions":9,"vwap":861},"2026-05-18",0.22,-2.59,125300,{"date":979,"open":980,"high":980,"low":981,"close":819,"change":982,"percent_change":983,"volume":984,"transactions":9,"vwap":819},"2026-05-15",0.24600001,0.22499999,-0.011,-4.53,181600,{"date":986,"open":859,"high":954,"low":987,"close":962,"change":956,"percent_change":988,"volume":989,"transactions":9,"vwap":962},"2026-05-14",0.23999999,-3.19,136600,{"date":991,"open":954,"high":992,"low":993,"close":994,"change":829,"percent_change":995,"volume":996,"transactions":9,"vwap":994},"2026-05-13",0.257,0.241,0.25099999,-0.4,182500,{"date":998,"open":844,"high":852,"low":955,"close":926,"change":749,"percent_change":999,"volume":1000,"transactions":9,"vwap":926},"2026-05-12",0.4,235100,{"date":1002,"open":859,"high":828,"low":844,"close":994,"change":949,"percent_change":1003,"volume":1004,"transactions":9,"vwap":994},"2026-05-11",2.87,320100,{"date":1006,"open":1007,"high":1007,"low":844,"close":844,"change":1008,"percent_change":1009,"volume":1010,"transactions":9,"vwap":844},"2026-05-08",0.26800001,-0.018,-6.87,238500,{"date":1012,"open":1013,"high":1014,"low":992,"close":860,"change":893,"percent_change":366,"volume":1015,"transactions":9,"vwap":860},"2026-05-07",0.26899999,0.271,117500,{"date":1017,"open":837,"high":1018,"low":954,"close":992,"change":1019,"percent_change":1020,"volume":1021,"transactions":9,"vwap":992},"2026-05-06",0.278,-0.009,-3.38,171900,{"date":1023,"open":892,"high":892,"low":955,"close":935,"change":786,"percent_change":1024,"volume":1025,"transactions":9,"vwap":935},"2026-05-05",-6.67,342800,{"date":1027,"open":1028,"high":891,"low":992,"close":868,"change":805,"percent_change":1029,"volume":1030,"transactions":9,"vwap":868},"2026-05-04",0.292,-1.72,580800,{"date":1032,"open":892,"high":891,"low":826,"close":1033,"change":949,"percent_change":204,"volume":1034,"transactions":9,"vwap":1033},"2026-05-01",0.28999999,469800,{"date":1036,"open":1037,"high":876,"low":1038,"close":932,"change":1039,"percent_change":1040,"volume":1041,"transactions":9,"vwap":932},"2026-04-30",0.259,0.245,0.027,10.55,670200,{"date":1043,"open":992,"high":934,"low":819,"close":1044,"change":829,"percent_change":1045,"volume":1046,"transactions":9,"vwap":1044},"2026-04-29",0.25600001,-0.39,380000,{"date":1048,"open":1014,"high":885,"low":843,"close":992,"change":358,"percent_change":1049,"volume":1050,"transactions":9,"vwap":992},"2026-04-28",-7.22,398900,{"date":1052,"open":892,"high":892,"low":875,"close":1053,"change":725,"percent_change":1054,"volume":1055,"transactions":9,"vwap":1053},"2026-04-27",0.27700001,-2.46,279500,{"date":1057,"open":1018,"high":891,"low":828,"close":1058,"change":1059,"percent_change":1060,"volume":1061,"transactions":9,"vwap":1058},"2026-04-24",0.28400001,-0.016,-5.33,1009100,{"date":1063,"open":1064,"high":1065,"low":1058,"close":891,"change":1066,"percent_change":1067,"volume":1068,"transactions":9,"vwap":891},"2026-04-23",0.33899999,0.34299999,-0.044,-12.79,3221300,{"date":1070,"open":1071,"high":1072,"low":1073,"close":1074,"change":1075,"percent_change":1076,"volume":1077,"transactions":9,"vwap":1074},"2026-04-22",0.41,0.55000001,0.31,0.34400001,-0.055,-13.78,7091800,{"date":1079,"open":1080,"high":1081,"low":1082,"close":1083,"change":982,"percent_change":1084,"volume":1085,"transactions":9,"vwap":1083},"2026-04-21",0.40200001,0.44999999,0.37,0.39899999,-2.68,341000,{"date":1087,"open":1088,"high":1071,"low":1089,"close":1071,"change":1090,"percent_change":1091,"volume":1092,"transactions":9,"vwap":1071},"2026-04-20",0.377,0.36199999,0.031,8.18,138900,{"date":1094,"open":1095,"high":1095,"low":1096,"close":1097,"change":791,"percent_change":1098,"volume":1099,"transactions":9,"vwap":1097},"2026-04-17",0.38999999,0.361,0.37900001,-1.04,145700,{"date":1101,"open":1102,"high":1095,"low":1103,"close":1104,"change":307,"percent_change":307,"volume":1105,"transactions":9,"vwap":1104},"2026-04-16",0.38100001,0.36000001,0.38299999,136900,{"date":1107,"open":1108,"high":1109,"low":1110,"close":1104,"change":1111,"percent_change":1112,"volume":1113,"transactions":9,"vwap":1104},"2026-04-15",0.34900001,0.40000001,0.34200001,0.018,4.93,402400,{"date":1115,"open":1116,"high":1117,"low":1110,"close":1118,"change":1119,"percent_change":1120,"volume":1121,"transactions":9,"vwap":1118},"2026-04-14",0.34799999,0.38,0.36500001,-0.01,-2.67,50800,{"date":1123,"open":1096,"high":1124,"low":1065,"close":1124,"change":1125,"percent_change":1126,"volume":1127,"transactions":9,"vwap":1124},"2026-04-13",0.375,0.014,3.88,62900,{"date":1129,"open":1130,"high":1096,"low":1064,"close":1096,"change":715,"percent_change":1131,"volume":1132,"transactions":9,"vwap":1096},"2026-04-10",0.35299999,1.69,75000,{"date":1134,"open":1135,"high":1136,"low":1137,"close":1138,"change":1125,"percent_change":1139,"volume":1140,"transactions":9,"vwap":1138},"2026-04-09",0.345,0.36300001,0.33199999,0.35499999,4.11,69500,{"date":1142,"open":1143,"high":1143,"low":1144,"close":1145,"change":707,"percent_change":1146,"volume":1147,"transactions":9,"vwap":1145},"2026-04-08",0.37400001,0.33000001,0.34099999,-1.73,68100,{"date":1149,"open":912,"high":1150,"low":1151,"close":1150,"change":771,"percent_change":1152,"volume":1153,"transactions":9,"vwap":1150},"2026-04-07",0.347,0.317,5.15,75600,{"date":1155,"open":1135,"high":1138,"low":904,"close":1144,"change":1019,"percent_change":1156,"volume":1157,"transactions":9,"vwap":1144},"2026-04-06",-2.65,182000,{"date":1159,"open":1160,"high":1161,"low":906,"close":1064,"change":1162,"percent_change":1163,"volume":1164,"transactions":9,"vwap":1064},"2026-04-02",0.303,0.34999999,0.034,11.15,194100,{"date":1166,"open":1167,"high":1167,"low":1168,"close":1169,"change":1170,"percent_change":1171,"volume":1172,"transactions":9,"vwap":1169},"2026-04-01",0.37799999,0.29699999,0.30500001,-0.065,-17.57,729900,{"date":1174,"open":1071,"high":1175,"low":1151,"close":1082,"change":1176,"percent_change":1177,"volume":1178,"transactions":9,"vwap":1082},"2026-03-31",0.42500001,-0.038,-9.31,7738500,{"date":1180,"open":1181,"high":1181,"low":1182,"close":1183,"change":1184,"percent_change":1185,"volume":1186,"transactions":9,"vwap":1183},"2026-03-30",0.51899999,0.30399999,0.40799999,-0.104,-20.31,235600,{"date":1188,"open":1181,"high":1181,"low":1189,"close":1190,"change":1191,"percent_change":1192,"volume":1193,"transactions":9,"vwap":1190},"2026-03-27",0.49000001,0.51200002,0.008,1.59,23600,{"date":1195,"open":1196,"high":1196,"low":1197,"close":1198,"change":1199,"percent_change":1200,"volume":1201,"transactions":9,"vwap":1198},"2026-03-26",0.583,0.47,0.50400001,-0.091,-15.29,161300,{"date":1203,"open":120,"high":120,"low":1204,"close":1205,"change":805,"percent_change":1206,"volume":1207,"transactions":9,"vwap":1205},"2026-03-25",0.56699997,0.59500003,-0.83,29500,{"date":1209,"open":1210,"high":1210,"low":1072,"close":1211,"change":1212,"percent_change":1213,"volume":1214,"transactions":9,"vwap":1211},"2026-03-24",0.63999999,0.60000002,-0.047,-7.26,82000,{"date":1216,"open":1217,"high":1218,"low":100,"close":1218,"change":1039,"percent_change":1219,"volume":1220,"transactions":9,"vwap":1218},"2026-03-23",0.58999997,0.64700001,4.35,152100,{"date":1222,"open":1223,"high":1223,"low":1224,"close":1225,"change":1226,"percent_change":1227,"volume":1228,"transactions":9,"vwap":1225},"2026-03-20",0.65899998,0.59899998,0.62,-0.034,-5.2,75900,{"date":1230,"open":1225,"high":1231,"low":1211,"close":1231,"change":1162,"percent_change":1232,"volume":1233,"transactions":9,"vwap":1231},"2026-03-19",0.65399998,5.48,94300,{"date":1235,"open":1236,"high":1223,"low":1237,"close":1225,"change":1238,"percent_change":1239,"volume":1240,"transactions":9,"vwap":1225},"2026-03-18",0.60299999,0.56900001,0.04,6.9,173800,{"date":1242,"open":1243,"high":1243,"low":1244,"close":1245,"change":1246,"percent_change":1247,"volume":1248,"transactions":9,"vwap":1245},"2026-03-17",0.796,0.54400003,0.57999998,-0.211,-26.68,4443700,{"date":1250,"open":1251,"high":1252,"low":1253,"close":1254,"change":1255,"percent_change":1256,"volume":1257,"transactions":9,"vwap":1254},"2026-03-16",0.83999997,0.89999998,0.77999997,0.79100001,-0.109,-12.11,39700,{"date":1259,"open":1260,"high":1260,"low":1261,"close":1252,"change":358,"percent_change":1262,"volume":1263,"transactions":9,"vwap":1252},"2026-03-13",0.94999999,0.88999999,-2.17,7600,{"date":1265,"open":1266,"high":59,"low":1267,"close":1268,"change":1269,"percent_change":1270,"volume":1271,"transactions":9,"vwap":1268},"2026-03-12",0.93099999,0.91799998,0.92000002,0.08,9.52,76200,{"date":1273,"open":1274,"high":1275,"low":1276,"close":1251,"change":1277,"percent_change":1278,"volume":1279,"transactions":9,"vwap":1251},"2026-03-11",0.82800001,0.85000002,0.81999999,0.026,3.19,8800,{"date":1281,"open":1276,"high":1276,"low":1282,"close":1283,"change":777,"percent_change":1284,"volume":1285,"transactions":9,"vwap":1283},"2026-03-10",0.79000002,0.81400001,1.12,17700,{"date":1287,"open":1288,"high":1275,"low":1288,"close":1289,"change":1290,"percent_change":1291,"volume":1292,"transactions":9,"vwap":1289},"2026-03-09",0.76099998,0.80500001,0.055,7.33,22100,{"date":1294,"open":1295,"high":1296,"low":1297,"close":1298,"change":1299,"percent_change":1300,"volume":1301,"transactions":9,"vwap":1298},"2026-03-06",0.70300001,0.76999998,0.68000001,0.75,0.06,8.7,82900,{"date":1303,"open":1304,"high":1305,"low":1306,"close":1306,"change":982,"percent_change":578,"volume":1307,"transactions":9,"vwap":1306},"2026-03-05",0.72100002,0.74000001,0.69,18400,{"date":1309,"open":1310,"high":1305,"low":1311,"close":1312,"change":307,"percent_change":307,"volume":1313,"transactions":9,"vwap":1312},"2026-03-04",0.69499999,0.67000002,0.70099998,17100,{"date":1315,"open":1316,"high":1305,"low":1317,"close":1312,"change":358,"percent_change":1318,"volume":1319,"transactions":9,"vwap":1312},"2026-03-03",0.68800002,0.64999998,-2.77,46200,{"date":1321,"open":1322,"high":1305,"low":1323,"close":1304,"change":1324,"percent_change":1325,"volume":1326,"transactions":9,"vwap":1304},"2026-03-02",0.69999999,0.68900001,0.041,6.03,20400,{"date":1328,"open":1329,"high":1298,"low":1297,"close":1297,"change":1330,"percent_change":1331,"volume":1332,"transactions":9,"vwap":1297},"2026-02-27",0.74900001,-0.042,-5.82,41700,{"date":1334,"open":1335,"high":1336,"low":1337,"close":1337,"change":1338,"percent_change":1339,"volume":1340,"transactions":9,"vwap":1337},"2026-02-26",0.829,0.82999998,0.722,-0.062,-7.91,26100,{"date":1342,"open":1343,"high":1344,"low":1345,"close":1346,"change":1059,"percent_change":1347,"volume":1348,"transactions":9,"vwap":1346},"2026-02-25",0.78100002,0.84100002,0.75999999,0.78399998,-2,25100,{"date":1350,"open":1351,"high":45,"low":1296,"close":1352,"change":219,"percent_change":1353,"volume":1354,"transactions":9,"vwap":1352},"2026-02-24",0.86400002,0.80000001,-3.61,36900,{"date":1356,"open":1357,"high":1357,"low":1358,"close":1336,"change":1359,"percent_change":1360,"volume":1361,"transactions":9,"vwap":1336},"2026-02-23",0.95700002,0.81099999,-0.12,-12.63,50400,{"date":1363,"open":1260,"high":1260,"low":1289,"close":1260,"change":307,"percent_change":307,"volume":1364,"transactions":9,"vwap":1260},"2026-02-20",128100,{"date":1366,"open":173,"high":1367,"low":1368,"close":1260,"change":1369,"percent_change":1370,"volume":1371,"transactions":9,"vwap":1260},"2026-02-19",1.002,0.87900001,-0.06,-5.94,185400,{"date":1373,"open":1374,"high":1375,"low":1376,"close":1377,"change":316,"percent_change":1378,"volume":1379,"transactions":9,"vwap":1377},"2026-02-18",1.14,1.2,0.97000003,1.01,-8.18,89000,{"date":1381,"open":1382,"high":1383,"low":173,"close":1382,"change":1384,"percent_change":1385,"volume":1386,"transactions":9,"vwap":1382},"2026-02-17",1.1,1.11,0.01,0.92,54200,{"date":1388,"open":1389,"high":1390,"low":1389,"close":1391,"change":1392,"percent_change":1393,"volume":1263,"transactions":9,"vwap":1391},"2026-02-13",1.04,1.15,1.09,-0.05,-4.39,{"date":1395,"open":1375,"high":1375,"low":1396,"close":1374,"change":1397,"percent_change":1398,"volume":1399,"transactions":9,"vwap":1374},"2026-02-12",0.90499997,-0.04,-3.39,115800,{"date":1401,"open":1390,"high":1375,"low":1382,"close":1402,"change":963,"percent_change":325,"volume":1403,"transactions":9,"vwap":1402},"2026-02-11",1.18,31200,{"date":1405,"open":1406,"high":1407,"low":1382,"close":1406,"change":963,"percent_change":332,"volume":1408,"transactions":9,"vwap":1406},"2026-02-10",1.16,1.19,19900,{"date":1410,"open":1390,"high":1411,"low":1383,"close":1374,"change":1119,"percent_change":1412,"volume":1413,"transactions":9,"vwap":1374},"2026-02-09",1.165,-0.87,20500,{"date":1415,"open":1416,"high":1417,"low":1416,"close":1390,"change":963,"percent_change":543,"volume":1418,"transactions":9,"vwap":1390},"2026-02-06",1.102,1.24,24700,{"date":1420,"open":149,"high":1421,"low":1284,"close":1422,"change":1369,"percent_change":1423,"volume":1424,"transactions":9,"vwap":1422},"2026-02-05",1.231,1.13,-5.04,58700,{"date":1426,"open":1427,"high":1428,"low":1374,"close":1407,"change":358,"percent_change":1429,"volume":1430,"transactions":9,"vwap":1407},"2026-02-04",1.21,1.25,-1.65,58500,{"date":1432,"open":1417,"high":1433,"low":1434,"close":1427,"change":1435,"percent_change":1436,"volume":1437,"transactions":9,"vwap":1427},"2026-02-03",1.29,1.204,-0.07,-5.47,17600,{"date":1439,"open":1440,"high":633,"low":1441,"close":1442,"change":358,"percent_change":1443,"volume":1444,"transactions":9,"vwap":1442},"2026-02-02",1.26,1.234,1.28,-1.54,148700,{"date":1446,"open":1447,"high":1447,"low":1417,"close":633,"change":1392,"percent_change":1448,"volume":1449,"transactions":9,"vwap":633},"2026-01-30",1.38,-3.7,60100,{"date":1451,"open":1452,"high":1453,"low":633,"close":1454,"change":19,"percent_change":1455,"volume":1456,"transactions":9,"vwap":1454},"2026-01-29",1.42,1.44,1.35,-6.9,34200,{"date":1458,"open":1459,"high":1460,"low":1461,"close":1462,"change":130,"percent_change":1463,"volume":1464,"transactions":9,"vwap":1462},"2026-01-28",1.32,1.48,1.147,1.45,6.62,152900,{"date":1466,"open":1467,"high":1467,"low":1440,"close":1468,"change":1119,"percent_change":1469,"volume":1470,"transactions":9,"vwap":1468},"2026-01-27",1.401,1.36,-0.73,110200,{"date":1472,"open":1447,"high":1473,"low":1454,"close":72,"change":963,"percent_change":1460,"volume":1474,"transactions":9,"vwap":72},"2026-01-26",1.43,27200,{"date":1476,"open":1468,"high":1453,"low":1477,"close":1454,"change":1119,"percent_change":1478,"volume":1479,"transactions":9,"vwap":1454},"2026-01-23",1.34,-0.74,20700,{"date":1481,"open":1482,"high":1460,"low":1482,"close":1468,"change":358,"percent_change":1483,"volume":1484,"transactions":9,"vwap":1468},"2026-01-22",1.316,-1.45,33100,{"date":1486,"open":633,"high":1447,"low":1442,"close":1447,"change":1487,"percent_change":1488,"volume":1489,"transactions":9,"vwap":1447},"2026-01-21",0.07,5.34,161200,{"date":1491,"open":633,"high":1477,"low":1492,"close":135,"change":1493,"percent_change":1494,"volume":1495,"transactions":9,"vwap":135},"2026-01-20",1.295,-0.068,-4.93,46700,{"date":1497,"open":1498,"high":1452,"low":1454,"close":1499,"change":927,"percent_change":1500,"volume":1501,"transactions":9,"vwap":1499},"2026-01-16",1.39,1.378,2.07,15400,{"date":1503,"open":1468,"high":1504,"low":1505,"close":1454,"change":1435,"percent_change":1494,"volume":1506,"transactions":9,"vwap":1454},"2026-01-15",1.448,1.323,36500,{"date":1508,"open":1498,"high":1452,"low":1509,"close":1452,"change":963,"percent_change":1473,"volume":1510,"transactions":9,"vwap":1452},"2026-01-14",1.263,67100,{"date":1512,"open":1447,"high":1513,"low":72,"close":1514,"change":1384,"percent_change":110,"volume":1515,"transactions":9,"vwap":1514},"2026-01-13",1.485,1.4,12600,{"date":1517,"open":1514,"high":1462,"low":72,"close":1498,"change":219,"percent_change":1518,"volume":1519,"transactions":9,"vwap":1498},"2026-01-12",-2.11,108900,{"date":1521,"open":1514,"high":1522,"low":1514,"close":1452,"change":358,"percent_change":1523,"volume":1379,"transactions":9,"vwap":1452},"2026-01-09",1.54,-1.39,{"date":1525,"open":1526,"high":1527,"low":1468,"close":1453,"change":1238,"percent_change":1528,"volume":1529,"transactions":9,"vwap":1453},"2026-01-08",1.382,1.5,2.86,281200,{"date":1531,"open":1514,"high":1462,"low":1468,"close":1514,"change":1435,"percent_change":1532,"volume":1533,"transactions":9,"vwap":1514},"2026-01-07",-4.76,57400,{"date":1535,"open":1453,"high":1527,"low":700,"close":1536,"change":963,"percent_change":1447,"volume":1537,"transactions":9,"vwap":1536},"2026-01-06",1.47,33500,{"date":1539,"open":1540,"high":1540,"low":1447,"close":1462,"change":1397,"percent_change":1084,"volume":1541,"transactions":9,"vwap":1462},"2026-01-05",1.56,53500,{"date":1543,"open":1447,"high":1544,"low":1447,"close":1545,"change":487,"percent_change":1546,"volume":1541,"transactions":9,"vwap":1545},"2026-01-02",1.525,1.49,7.19,{"date":1548,"open":1453,"high":1462,"low":1468,"close":1498,"change":1392,"percent_change":1549,"volume":1550,"transactions":9,"vwap":1498},"2025-12-31",-3.47,37700,{"date":1552,"open":1527,"high":1527,"low":1514,"close":1453,"change":1299,"percent_change":1219,"volume":1553,"transactions":9,"vwap":1453},"2025-12-30",105700,{"date":1555,"open":1556,"high":1453,"low":1556,"close":1447,"change":1392,"percent_change":1557,"volume":1558,"transactions":9,"vwap":1447},"2025-12-29",1.33,-3.5,48200,{"date":1560,"open":1545,"high":1545,"low":1498,"close":1473,"change":1392,"percent_change":1020,"volume":1561,"transactions":9,"vwap":1473},"2025-12-26",26300,{"date":1563,"open":1462,"high":1192,"low":1564,"close":1460,"change":1384,"percent_change":1565,"volume":1566,"transactions":9,"vwap":1460},"2025-12-24",1.407,0.68,49800,{"date":1568,"open":1569,"high":1570,"low":1454,"close":1536,"change":1397,"percent_change":1156,"volume":1571,"transactions":9,"vwap":1536},"2025-12-23",1.46,1.501,79700,{"date":1573,"open":1574,"high":304,"low":700,"close":1575,"change":1392,"percent_change":1576,"volume":1577,"transactions":9,"vwap":1575},"2025-12-22",1.58,1.51,-3.21,169700,{"date":1579,"open":1460,"high":1580,"low":1453,"close":1540,"change":1238,"percent_change":1581,"volume":1582,"transactions":9,"vwap":1540},"2025-12-19",1.592,2.63,117900,{"date":1584,"open":1585,"high":1585,"low":700,"close":1586,"change":87,"percent_change":1587,"volume":1588,"transactions":9,"vwap":1586},"2025-12-18",1.79,1.52,-13.64,452100,{"date":1590,"open":333,"high":1591,"low":1592,"close":1593,"change":351,"percent_change":894,"volume":1594,"transactions":9,"vwap":1593},"2025-12-17",1.91,1.515,1.76,795800,{"date":1596,"open":1452,"high":332,"low":700,"close":894,"change":71,"percent_change":1597,"volume":1598,"transactions":9,"vwap":894},"2025-12-16",13.82,932700,{"date":1600,"open":1601,"high":1601,"low":1498,"close":1586,"change":229,"percent_change":1602,"volume":1603,"transactions":9,"vwap":1586},"2025-12-15",1.9,-19.15,883400,{"date":1605,"open":1606,"high":1607,"low":1608,"close":1606,"change":71,"percent_change":1609,"volume":1610,"transactions":9,"vwap":1606},"2025-12-12",1.88,2.08,1.71,12.57,1874300,{"date":1612,"open":1613,"high":296,"low":1614,"close":314,"change":1119,"percent_change":1615,"volume":1616,"transactions":9,"vwap":314},"2025-12-11",1.65,1.581,-0.6,386400,{"date":1618,"open":1608,"high":1608,"low":1619,"close":1620,"change":963,"percent_change":1375,"volume":1621,"transactions":9,"vwap":1620},"2025-12-10",1.575,1.68,29300,{"date":1623,"open":315,"high":894,"low":315,"close":313,"change":297,"percent_change":1624,"volume":1625,"transactions":9,"vwap":313},"2025-12-09",7.1,16700,{"date":1627,"open":325,"high":296,"low":1522,"close":315,"change":1628,"percent_change":1629,"volume":1630,"transactions":9,"vwap":315},"2025-12-08",-0.19,-10.92,35300,{"date":1632,"open":332,"high":333,"low":296,"close":296,"change":1392,"percent_change":1633,"volume":1634,"transactions":9,"vwap":296},"2025-12-05",-2.79,22500,{"date":1636,"open":296,"high":1637,"low":314,"close":1585,"change":487,"percent_change":1638,"volume":1639,"transactions":9,"vwap":1585},"2025-12-04",1.84,5.92,38500,{"date":1641,"open":305,"high":296,"low":1613,"close":1131,"change":1369,"percent_change":1642,"volume":1643,"transactions":9,"vwap":1131},"2025-12-03",-3.43,44000,{"date":1645,"open":543,"high":1646,"low":305,"close":332,"change":219,"percent_change":1647,"volume":1648,"transactions":9,"vwap":332},"2025-12-02",1.795,-1.69,88800,{"date":1650,"open":1651,"high":1651,"low":314,"close":1652,"change":1397,"percent_change":1653,"volume":1654,"transactions":9,"vwap":1652},"2025-12-01",1.87,1.78,-2.2,114500,{"date":1656,"open":323,"high":1637,"low":1608,"close":324,"change":1299,"percent_change":416,"volume":1657,"transactions":9,"vwap":324},"2025-11-28",52900,{"date":1659,"open":1660,"high":1606,"low":1661,"close":1593,"change":52,"percent_change":1662,"volume":1663,"transactions":9,"vwap":1593},"2025-11-26",1.6,1.57,11.39,222600,{"date":1665,"open":1460,"high":304,"low":1569,"close":1574,"change":1299,"percent_change":1666,"volume":1667,"transactions":9,"vwap":1574},"2025-11-25",3.95,115700,{"date":1669,"open":1556,"high":1661,"low":1556,"close":1586,"change":71,"percent_change":1670,"volume":1671,"transactions":9,"vwap":1586},"2025-11-24",16.03,292300,{"date":1673,"open":1477,"high":700,"low":135,"close":135,"change":1435,"percent_change":1674,"volume":1675,"transactions":9,"vwap":135},"2025-11-21",-5.07,41500,{"date":1677,"open":1454,"high":1473,"low":633,"close":1447,"change":1238,"percent_change":1678,"volume":1679,"transactions":9,"vwap":1447},"2025-11-20",2.99,82700,{"date":1681,"open":1556,"high":1545,"low":1421,"close":1477,"change":307,"percent_change":307,"volume":1682,"transactions":9,"vwap":1477},"2025-11-19",218000,{"date":1684,"open":1685,"high":1477,"low":1685,"close":1477,"change":1686,"percent_change":1687,"volume":1688,"transactions":9,"vwap":1477},"2025-11-18",1.02,0.341,34.13,542600,{"date":1690,"open":1691,"high":1692,"low":1693,"close":1694,"change":1695,"percent_change":1696,"volume":1697,"transactions":9,"vwap":1694},"2025-11-17",1.23,1.235,0.93000001,0.99900001,-0.241,-19.44,308000,{"date":1699,"open":1440,"high":1700,"low":1701,"close":1417,"change":1435,"percent_change":1702,"volume":1703,"transactions":9,"vwap":1417},"2025-11-14",1.315,1.22,-5.34,27100,{"date":1705,"open":1514,"high":1706,"low":1707,"close":135,"change":187,"percent_change":1708,"volume":1709,"transactions":9,"vwap":135},"2025-11-13",1.455,1.27,-9.03,101000,{"date":1711,"open":1569,"high":1527,"low":700,"close":1453,"change":219,"percent_change":921,"volume":1541,"transactions":9,"vwap":1453},"2025-11-12",{"date":1713,"open":1498,"high":1522,"low":1498,"close":1536,"change":1714,"percent_change":1715,"volume":1716,"transactions":9,"vwap":1536},"2025-11-11",0.05,3.52,46500,{"date":1718,"open":1447,"high":1452,"low":1468,"close":1452,"change":513,"percent_change":1719,"volume":1720,"transactions":9,"vwap":1452},"2025-11-10",10.08,74100,{"date":1722,"open":1459,"high":1723,"low":1427,"close":1433,"change":219,"percent_change":1724,"volume":1725,"transactions":9,"vwap":1433},"2025-11-07",1.337,-2.27,70500,{"date":1727,"open":1459,"high":1477,"low":1442,"close":1459,"change":1119,"percent_change":1728,"volume":1729,"transactions":9,"vwap":1459},"2025-11-06",-0.75,95600,{"date":1731,"open":1428,"high":1498,"low":1375,"close":1556,"change":1714,"percent_change":1732,"volume":1733,"transactions":9,"vwap":1556},"2025-11-05",3.91,80700,{"date":1735,"open":1454,"high":72,"low":1417,"close":1442,"change":1736,"percent_change":1339,"volume":1737,"transactions":9,"vwap":1442},"2025-11-04",-0.11,99300,{"date":1739,"open":1462,"high":1462,"low":1454,"close":1498,"change":1392,"percent_change":1549,"volume":1740,"transactions":9,"vwap":1498},"2025-11-03",55900,{"date":1742,"open":1462,"high":1536,"low":700,"close":1453,"change":219,"percent_change":921,"volume":1743,"transactions":9,"vwap":1453},"2025-10-31",48600,{"date":1745,"open":1459,"high":1527,"low":1459,"close":1536,"change":1299,"percent_change":1746,"volume":1747,"transactions":9,"vwap":1536},"2025-10-30",4.26,120600,{"date":1749,"open":1569,"high":1586,"low":72,"close":700,"change":307,"percent_change":307,"volume":1750,"transactions":9,"vwap":700},"2025-10-29",228400,{"date":1752,"open":700,"high":315,"low":72,"close":700,"change":358,"percent_change":1753,"volume":1754,"transactions":9,"vwap":700},"2025-10-28",-1.4,176200,{"date":1756,"open":1575,"high":1540,"low":1473,"close":1473,"change":1369,"percent_change":1757,"volume":1758,"transactions":9,"vwap":1473},"2025-10-27",-4.03,310100,{"date":1760,"open":332,"high":332,"low":700,"close":1545,"change":1628,"percent_change":1761,"volume":1762,"transactions":9,"vwap":1545},"2025-10-24",-11.31,746500,{"date":1764,"open":1765,"high":1766,"low":352,"close":1620,"change":1767,"percent_change":1768,"volume":1769,"transactions":9,"vwap":1620},"2025-10-23",2.55,2.57,-0.18,-9.68,23039500,{"date":1771,"open":1601,"high":1772,"low":333,"close":1773,"change":19,"percent_change":1774,"volume":1775,"transactions":9,"vwap":1773},"2025-10-22",1.985,1.86,-5.1,49600,{"date":1777,"open":1778,"high":1779,"low":1601,"close":339,"change":219,"percent_change":1780,"volume":1781,"transactions":9,"vwap":339},"2025-10-21",2,2.03,-1.51,45900,{"date":1783,"open":1784,"high":1607,"low":1785,"close":350,"change":219,"percent_change":1786,"volume":1787,"transactions":9,"vwap":350},"2025-10-20",2.02,1.93,-1.49,14900,{"date":1789,"open":1773,"high":80,"low":1773,"close":1784,"change":297,"percent_change":1790,"volume":1791,"transactions":9,"vwap":1784},"2025-10-17",5.76,140100,{"date":1793,"open":1784,"high":184,"low":17,"close":1591,"change":1369,"percent_change":1794,"volume":1795,"transactions":9,"vwap":1591},"2025-10-16",-3.05,102900,{"date":1797,"open":339,"high":1779,"low":1601,"close":340,"change":963,"percent_change":585,"volume":1798,"transactions":9,"vwap":340},"2025-10-15",62800,{"date":1800,"open":15,"high":1801,"low":324,"close":366,"change":307,"percent_change":307,"volume":1802,"transactions":9,"vwap":366},"2025-10-14",1.988,31600,{"date":1804,"open":18,"high":18,"low":1591,"close":366,"change":963,"percent_change":1389,"volume":1805,"transactions":9,"vwap":366},"2025-10-13",30500,{"date":1807,"open":1784,"high":1808,"low":333,"close":1785,"change":358,"percent_change":1809,"volume":1810,"transactions":9,"vwap":1785},"2025-10-10",2.09,-1.03,65500,{"date":1812,"open":1778,"high":1813,"low":1814,"close":366,"change":1392,"percent_change":1815,"volume":1816,"transactions":9,"vwap":366},"2025-10-09",2.11,1.92,-2.5,30700,{"date":1818,"open":1607,"high":1808,"low":366,"close":1778,"change":358,"percent_change":1819,"volume":1820,"transactions":9,"vwap":1778},"2025-10-08",-0.99,75500,{"date":1822,"open":1823,"high":1824,"low":16,"close":1784,"change":1392,"percent_change":1825,"volume":1826,"transactions":9,"vwap":1784},"2025-10-07",2.05,2.194,-2.42,139700,{"date":1828,"open":1779,"high":184,"low":350,"close":1500,"change":1269,"percent_change":1829,"volume":1830,"transactions":9,"vwap":1500},"2025-10-06",4.02,61300,{"date":1832,"open":1784,"high":1784,"low":1601,"close":350,"change":1487,"percent_change":1833,"volume":1834,"transactions":9,"vwap":350},"2025-10-03",3.65,49900,{"date":1836,"open":1637,"high":18,"low":1637,"close":1814,"change":963,"percent_change":59,"volume":1837,"transactions":9,"vwap":1814},"2025-10-02",36100,{"date":1839,"open":15,"high":1840,"low":1773,"close":1601,"change":358,"percent_change":1098,"volume":1841,"transactions":9,"vwap":1601},"2025-10-01",2.048,125600,{"date":1843,"open":18,"high":18,"low":323,"close":1814,"change":1392,"percent_change":1844,"volume":1845,"transactions":9,"vwap":1814},"2025-09-30",-2.54,143400,{"date":1847,"open":323,"high":185,"low":1652,"close":340,"change":166,"percent_change":1848,"volume":1849,"transactions":9,"vwap":340},"2025-09-29",11.3,552400,{"date":1851,"open":332,"high":15,"low":332,"close":543,"change":1119,"percent_change":1852,"volume":1853,"transactions":9,"vwap":543},"2025-09-26",-0.56,52400,{"date":1855,"open":17,"high":18,"low":332,"close":1652,"change":1856,"percent_change":1857,"volume":1858,"transactions":9,"vwap":1652},"2025-09-25",-0.061,-3.31,66700,{"date":1860,"open":1861,"high":1591,"low":1862,"close":1863,"change":786,"percent_change":1864,"volume":1865,"transactions":9,"vwap":1863},"2025-09-24",1.846,1.83,1.841,-1.02,48700,{"date":1867,"open":1773,"high":1868,"low":1862,"close":1773,"change":1435,"percent_change":1869,"volume":1870,"transactions":9,"vwap":1773},"2025-09-23",1.956,-3.63,20800,{"date":1872,"open":1601,"high":350,"low":1873,"close":1785,"change":1119,"percent_change":1874,"volume":1875,"transactions":9,"vwap":1785},"2025-09-22",1.885,-0.52,16200,{"date":1877,"open":15,"high":1878,"low":15,"close":15,"change":219,"percent_change":1879,"volume":1880,"transactions":9,"vwap":15},"2025-09-19",2.018,-1.52,13900,{"date":1882,"open":339,"high":1883,"low":1601,"close":340,"change":1487,"percent_change":1884,"volume":1885,"transactions":9,"vwap":340},"2025-09-18",2.039,3.68,25300,{"date":1887,"open":340,"high":1888,"low":1601,"close":1601,"change":1369,"percent_change":1889,"volume":1890,"transactions":9,"vwap":1601},"2025-09-17",2.086,-3.06,42600,{"date":1892,"open":16,"high":1893,"low":1785,"close":339,"change":351,"percent_change":315,"volume":1894,"transactions":9,"vwap":339},"2025-09-16",2.141,19200,{"date":1896,"open":1601,"high":1778,"low":1601,"close":1785,"change":1397,"percent_change":899,"volume":1897,"transactions":9,"vwap":1785},"2025-09-15",15800,{"date":1899,"open":1601,"high":1784,"low":1601,"close":340,"change":1397,"percent_change":1900,"volume":1901,"transactions":9,"vwap":340},"2025-09-12",-1.99,12300,{"date":1903,"open":349,"high":1779,"low":1606,"close":16,"change":1238,"percent_change":1779,"volume":1904,"transactions":9,"vwap":16},"2025-09-11",24400,{"date":1906,"open":332,"high":1778,"low":296,"close":340,"change":52,"percent_change":1907,"volume":1908,"transactions":9,"vwap":340},"2025-09-10",10.06,56100,{"date":1910,"open":323,"high":350,"low":543,"close":1585,"change":1369,"percent_change":1911,"volume":1912,"transactions":9,"vwap":1585},"2025-09-09",-3.24,39000,{"date":1914,"open":17,"high":16,"low":1585,"close":17,"change":1359,"percent_change":1915,"volume":1916,"transactions":9,"vwap":17},"2025-09-08",-6.09,64400,{"date":1918,"open":1651,"high":1778,"low":1460,"close":340,"change":197,"percent_change":1919,"volume":1920,"transactions":9,"vwap":340},"2025-09-05",-3.9,755800,{"date":1922,"open":1607,"high":80,"low":367,"close":1823,"change":1384,"percent_change":1923,"volume":1924,"transactions":9,"vwap":1823},"2025-09-04",0.49,25500,{"date":1926,"open":207,"high":1927,"low":1928,"close":18,"change":1767,"percent_change":1929,"volume":1930,"transactions":9,"vwap":18},"2025-09-03",2.477,1.895,-8.11,41900,{"date":1932,"open":1933,"high":1933,"low":185,"close":1934,"change":19,"percent_change":1935,"volume":1936,"transactions":9,"vwap":1934},"2025-09-02",2.32,2.22,-4.31,14800,{"date":1938,"open":1939,"high":257,"low":1940,"close":1933,"change":1359,"percent_change":1941,"volume":1942,"transactions":9,"vwap":1933},"2025-08-29",2.38,2.3,-4.92,39800,{"date":1944,"open":1933,"high":1945,"low":1946,"close":1947,"change":52,"percent_change":1948,"volume":1949,"transactions":9,"vwap":1947},"2025-08-28",2.612,2.23,2.44,7.96,80800,{"date":1951,"open":1952,"high":1953,"low":94,"close":1954,"change":963,"percent_change":1955,"volume":1936,"transactions":9,"vwap":1954},"2025-08-27",2.29,2.374,2.26,0.89,{"date":1957,"open":206,"high":1958,"low":185,"close":1959,"change":1369,"percent_change":1960,"volume":1961,"transactions":9,"vwap":1959},"2025-08-26",2.34,2.24,-2.61,8200,{"date":1963,"open":1959,"high":439,"low":1964,"close":1940,"change":1119,"percent_change":1965,"volume":1966,"transactions":9,"vwap":1940},"2025-08-25",2.15,-0.43,25400,{"date":1968,"open":206,"high":218,"low":206,"close":1969,"change":513,"percent_change":1970,"volume":1971,"transactions":9,"vwap":1969},"2025-08-22",2.31,5.96,45100,{"date":1973,"open":207,"high":207,"low":1974,"close":94,"change":316,"percent_change":1975,"volume":1976,"transactions":9,"vwap":94},"2025-08-21",2.16,-3.96,15300,{"date":1978,"open":1979,"high":1979,"low":1974,"close":1980,"change":1981,"percent_change":1982,"volume":1725,"transactions":9,"vwap":1980},"2025-08-20",2.52,2.27,-0.26,-10.28,{"date":1984,"open":1766,"high":1985,"low":1986,"close":215,"change":1987,"percent_change":1988,"volume":1313,"transactions":9,"vwap":215},"2025-08-19",2.6,2.51,-0.045,-1.75,{"date":1990,"open":1991,"high":1992,"low":1765,"close":1993,"change":1994,"percent_change":1995,"volume":1996,"transactions":9,"vwap":1993},"2025-08-18",2.59,2.79,2.575,-0.085,-3.2,46000,{"date":1998,"open":257,"high":237,"low":1979,"close":1999,"change":307,"percent_change":307,"volume":2000,"transactions":9,"vwap":1999},"2025-08-15",2.66,17400,{"date":2002,"open":2003,"high":237,"low":1766,"close":1999,"change":130,"percent_change":2004,"volume":2005,"transactions":9,"vwap":1999},"2025-08-14",2.7,3.5,22300,{"date":2007,"open":1985,"high":2008,"low":2009,"close":1766,"change":219,"percent_change":2010,"volume":2011,"transactions":9,"vwap":1766},"2025-08-13",2.8,2.5,-1.15,35200,{"date":2013,"open":2014,"high":2014,"low":205,"close":1985,"change":2015,"percent_change":2016,"volume":2017,"transactions":9,"vwap":1985},"2025-08-12",3.13,-0.33,-11.26,74300,{"date":2019,"open":1992,"high":1678,"low":1985,"close":227,"change":803,"percent_change":855,"volume":2020,"transactions":9,"vwap":227},"2025-08-11",102600,{"date":2022,"open":2023,"high":1678,"low":2023,"close":2024,"change":52,"percent_change":2025,"volume":2026,"transactions":9,"vwap":2024},"2025-08-08",2.58,2.74,7.03,30900,{"date":2028,"open":1947,"high":2029,"low":1947,"close":2030,"change":1714,"percent_change":350,"volume":2031,"transactions":9,"vwap":2030},"2025-08-07",2.78,2.56,44300,{"date":2033,"open":2034,"high":2034,"low":2035,"close":1986,"change":130,"percent_change":2036,"volume":2037,"transactions":9,"vwap":1986},"2025-08-06",2.54,2.4,3.72,56600,{"date":2039,"open":1991,"high":2040,"low":365,"close":194,"change":2041,"percent_change":2042,"volume":2043,"transactions":9,"vwap":194},"2025-08-05",2.637,-0.21,-7.98,54700,{"date":2045,"open":215,"high":238,"low":365,"close":1581,"change":487,"percent_change":1666,"volume":2046,"transactions":9,"vwap":1581},"2025-08-04",72900,{"date":2048,"open":1766,"high":257,"low":365,"close":215,"change":316,"percent_change":2049,"volume":2050,"transactions":9,"vwap":215},"2025-08-01",-3.44,23000,{"date":2052,"open":257,"high":2053,"low":257,"close":2054,"change":1369,"percent_change":2055,"volume":2056,"transactions":9,"vwap":2054},"2025-07-31",2.85,2.62,-2.24,18200,{"date":2058,"open":257,"high":226,"low":2023,"close":2059,"change":1384,"percent_change":1082,"volume":2060,"transactions":9,"vwap":2059},"2025-07-30",2.68,116300,{"date":2062,"open":2063,"high":2063,"low":1581,"close":2064,"change":187,"percent_change":2065,"volume":2066,"transactions":9,"vwap":2064},"2025-07-29",2.81,2.67,-4.64,21800,{"date":2068,"open":383,"high":2069,"low":2070,"close":2008,"change":1119,"percent_change":229,"volume":2071,"transactions":9,"vwap":2008},"2025-07-28",3.105,2.76,32500,{"date":2073,"open":2008,"high":2074,"low":2075,"close":2063,"change":1369,"percent_change":2076,"volume":2077,"transactions":9,"vwap":2063},"2025-07-25",2.92,2.75,-2.09,36700,{"date":2079,"open":426,"high":248,"low":1528,"close":1003,"change":2080,"percent_change":2081,"volume":2082,"transactions":9,"vwap":1003},"2025-07-24",-0.15,-4.97,51100,{"date":2084,"open":426,"high":2085,"low":245,"close":393,"change":1369,"percent_change":2086,"volume":2087,"transactions":9,"vwap":393},"2025-07-23",3.213,-1.95,68200,{"date":2089,"open":236,"high":248,"low":226,"close":2090,"change":1238,"percent_change":1459,"volume":1930,"transactions":9,"vwap":2090},"2025-07-22",3.08,{"date":2092,"open":2093,"high":415,"low":404,"close":2094,"change":830,"percent_change":2095,"volume":2096,"transactions":9,"vwap":2094},"2025-07-21",3.28,3.04,-11.11,87500,{"date":2098,"open":2099,"high":2100,"low":2099,"close":436,"change":1269,"percent_change":2035,"volume":2071,"transactions":9,"vwap":436},"2025-07-18",3.34,3.61,{"date":2102,"open":2103,"high":2104,"low":2103,"close":2099,"change":487,"percent_change":2105,"volume":2106,"transactions":9,"vwap":2099},"2025-07-17",3.21,3.55,3.09,63600,{"date":2108,"open":2109,"high":415,"low":236,"close":246,"change":513,"percent_change":2110,"volume":1207,"transactions":9,"vwap":246},"2025-07-16",3.3,4.18,{"date":2112,"open":2113,"high":2114,"low":2094,"close":236,"change":368,"percent_change":2115,"volume":2116,"transactions":9,"vwap":236},"2025-07-15",3.36,3.456,-6.61,51200,{"date":2118,"open":226,"high":2099,"low":237,"close":456,"change":2119,"percent_change":2120,"volume":2121,"transactions":9,"vwap":456},"2025-07-14",0.42,14.43,113000,{"date":2123,"open":2124,"high":2125,"low":2070,"close":247,"change":417,"percent_change":2126,"volume":2127,"transactions":9,"vwap":247},"2025-07-11",3.31,3.365,-15.41,100500,{"date":2129,"open":2130,"high":2130,"low":2093,"close":256,"change":1736,"percent_change":2131,"volume":2132,"transactions":9,"vwap":256},"2025-07-10",3.75,-3.1,124800,{"date":2134,"open":416,"high":2135,"low":2136,"close":2104,"change":2137,"percent_change":2138,"volume":2139,"transactions":9,"vwap":2104},"2025-07-09",3.58,3.331,0.185,5.5,43400,{"date":2141,"open":246,"high":2004,"low":2142,"close":2125,"change":2143,"percent_change":340,"volume":2144,"transactions":9,"vwap":2125},"2025-07-08",3.22,0.065,127700,{"date":2146,"open":245,"high":424,"low":2147,"close":2109,"change":2148,"percent_change":2149,"volume":2150,"transactions":9,"vwap":2109},"2025-07-07",2.921,0.34,11.49,152800,{"date":2152,"open":257,"high":375,"low":2153,"close":2154,"change":2155,"percent_change":2156,"volume":2157,"transactions":9,"vwap":2154},"2025-07-03",2.585,2.96,0.32,12.12,118800,{"date":2159,"open":2160,"high":2161,"low":2023,"close":2162,"change":1369,"percent_change":2163,"volume":2164,"transactions":9,"vwap":2162},"2025-07-02",2.69,2.875,2.64,-2.22,42900,{"date":2166,"open":2035,"high":2167,"low":2168,"close":2003,"change":975,"percent_change":2169,"volume":2170,"transactions":9,"vwap":2003},"2025-07-01",2.705,2.371,8.87,57700,{"date":2172,"open":2054,"high":245,"low":218,"close":205,"change":2173,"percent_change":2174,"volume":2175,"transactions":9,"vwap":205},"2025-06-30",-0.165,-6.24,67300,{"date":2177,"open":2008,"high":2008,"low":2178,"close":2179,"change":2180,"percent_change":2181,"volume":2182,"transactions":9,"vwap":2179},"2025-06-27",2.555,2.645,-0.135,-4.86,90700,{"date":2184,"open":2185,"high":2186,"low":216,"close":2029,"change":1384,"percent_change":2187,"volume":2188,"transactions":9,"vwap":2029},"2025-06-26",2.88,2.881,0.36,29800,{"date":2190,"open":2070,"high":1678,"low":2064,"close":216,"change":846,"percent_change":2191,"volume":1675,"transactions":9,"vwap":216},"2025-06-25",-0.54,{"date":2193,"open":245,"high":2194,"low":216,"close":2195,"change":1987,"percent_change":2196,"volume":2197,"transactions":9,"vwap":2195},"2025-06-24",3.059,2.785,-1.59,50500,{"date":2199,"open":1999,"high":424,"low":2054,"close":237,"change":1299,"percent_change":196,"volume":2200,"transactions":9,"vwap":237},"2025-06-23",149400,{"date":2202,"open":237,"high":2074,"low":2203,"close":216,"change":1628,"percent_change":2204,"volume":2205,"transactions":9,"vwap":216},"2025-06-20",2.651,-6.42,119700,{"date":2207,"open":2208,"high":2104,"low":2059,"close":2154,"change":219,"percent_change":2209,"volume":2210,"transactions":9,"vwap":2154},"2025-06-18",3.15,-1,1083700,{"date":2212,"open":1954,"high":393,"low":1954,"close":1678,"change":2213,"percent_change":2214,"volume":2215,"transactions":9,"vwap":1678},"2025-06-17",0.735,32.59,437500,{"date":2217,"open":204,"high":2218,"low":94,"close":2219,"change":2220,"percent_change":2221,"volume":2222,"transactions":9,"vwap":2219},"2025-06-16",2.489,2.255,-0.185,-7.58,116800,{"date":2224,"open":2030,"high":1999,"low":1939,"close":1947,"change":1767,"percent_change":1009,"volume":2225,"transactions":9,"vwap":1947},"2025-06-13",38600,{"date":2227,"open":2054,"high":216,"low":204,"close":2054,"change":358,"percent_change":2228,"volume":2229,"transactions":9,"vwap":2054},"2025-06-12",-0.76,32900,{"date":2231,"open":2054,"high":2232,"low":2030,"close":2162,"change":963,"percent_change":2233,"volume":2234,"transactions":9,"vwap":2162},"2025-06-11",2.73,0.76,60500,{"date":2236,"open":218,"high":383,"low":2237,"close":2054,"change":219,"percent_change":2238,"volume":2239,"transactions":9,"vwap":2054},"2025-06-10",2.391,-1.13,65300,{"date":2241,"open":2070,"high":2242,"low":2243,"close":2244,"change":1736,"percent_change":2245,"volume":2246,"transactions":9,"vwap":2244},"2025-06-09",2.807,2.36,2.65,-3.99,98500,{"date":2248,"open":2029,"high":2154,"low":2249,"close":2070,"change":316,"percent_change":2250,"volume":2251,"transactions":9,"vwap":2070},"2025-06-06",2.639,-3.16,95100,{"date":2253,"open":2030,"high":386,"low":2254,"close":2053,"change":487,"percent_change":2255,"volume":2256,"transactions":9,"vwap":2053},"2025-06-05",2.559,3.64,155200,{"date":2258,"open":2030,"high":2259,"low":1765,"close":2075,"change":187,"percent_change":2260,"volume":2261,"transactions":9,"vwap":2075},"2025-06-04",3.05,-4.51,244000,{"date":2263,"open":2264,"high":2265,"low":2075,"close":2185,"change":1615,"percent_change":2266,"volume":2267,"transactions":9,"vwap":2185},"2025-06-03",3.26,3.656,-17.24,492600,{"date":2269,"open":2270,"high":2271,"low":2272,"close":2273,"change":2274,"percent_change":2275,"volume":2276,"transactions":9,"vwap":2273},"2025-06-02",7,7.12,3.27,3.48,-2.72,-43.87,4696400,{"date":2278,"open":2279,"high":2280,"low":1884,"close":2281,"change":1427,"percent_change":2282,"volume":2283,"transactions":9,"vwap":2281},"2025-05-30",4.43,6.74,6.2,24.25,1207300,{"date":2285,"open":386,"high":2286,"low":1992,"close":2287,"change":2288,"percent_change":2289,"volume":2290,"transactions":9,"vwap":2287},"2025-05-29",5.97,4.99,2.28,84.13,2445900,{"date":2292,"open":2293,"high":2294,"low":1813,"close":2295,"change":2296,"percent_change":2297,"volume":2298,"transactions":9,"vwap":2295},"2025-05-28",2.177,3.73,2.71,0.84,44.92,3156000,{"date":2300,"open":1591,"high":367,"low":2301,"close":1651,"change":1397,"percent_change":2076,"volume":1625,"transactions":9,"vwap":1651},"2025-05-27",1.809,{"date":2303,"open":1593,"high":2304,"low":296,"close":1591,"change":2305,"percent_change":2306,"volume":2307,"transactions":9,"vwap":1591},"2025-05-23",2.099,0.15,8.52,52300,{"date":2309,"open":325,"high":1593,"low":2310,"close":1593,"change":307,"percent_change":307,"volume":2311,"transactions":9,"vwap":1593},"2025-05-22",1.662,2500,{"date":2313,"open":296,"high":17,"low":1192,"close":1593,"change":1238,"percent_change":2314,"volume":2315,"transactions":9,"vwap":1593},"2025-05-21",2.33,40000,{"date":2317,"open":2318,"high":2319,"low":2318,"close":325,"change":804,"percent_change":2320,"volume":2321,"transactions":9,"vwap":325},"2025-05-20",1.541,1.738,11.4,6200,{"date":2323,"open":313,"high":305,"low":2324,"close":2324,"change":2325,"percent_change":2326,"volume":2327,"transactions":9,"vwap":2324},"2025-05-19",1.544,-0.116,-6.99,3600,{"date":2329,"open":1574,"high":2330,"low":1574,"close":313,"change":2331,"percent_change":1964,"volume":2332,"transactions":9,"vwap":313},"2025-05-16",1.725,0.035,5400,{"date":2334,"open":2335,"high":2335,"low":1661,"close":2336,"change":2337,"percent_change":1291,"volume":2338,"transactions":9,"vwap":2336},"2025-05-15",1.687,1.625,0.111,4700,{"date":2340,"open":1613,"high":1608,"low":1527,"close":2341,"change":1125,"percent_change":2342,"volume":2343,"transactions":9,"vwap":2341},"2025-05-14",1.514,0.93,20600,{"date":2345,"open":1660,"high":294,"low":1527,"close":1527,"change":1369,"percent_change":2346,"volume":2347,"transactions":9,"vwap":1527},"2025-05-13",-3.85,9700,{"date":2349,"open":1540,"high":1620,"low":1540,"close":1540,"change":316,"percent_change":2350,"volume":2351,"transactions":9,"vwap":1540},"2025-05-12",-5.45,10500,{"date":2353,"open":1608,"high":1608,"low":1574,"close":1613,"change":1392,"percent_change":2354,"volume":2355,"transactions":9,"vwap":1613},"2025-05-09",-2.94,2200,{"date":2357,"open":543,"high":333,"low":2358,"close":305,"change":1238,"percent_change":2359,"volume":1880,"transactions":9,"vwap":305},"2025-05-08",1.635,2.41,{"date":2361,"open":1593,"high":1593,"low":1540,"close":313,"change":19,"percent_change":2362,"volume":2363,"transactions":9,"vwap":313},"2025-05-07",-5.68,4300,{"date":2365,"open":1660,"high":17,"low":1660,"close":1593,"change":52,"percent_change":1662,"volume":2366,"transactions":9,"vwap":1593},"2025-05-06",36600,{"date":2368,"open":294,"high":2369,"low":315,"close":1574,"change":2080,"percent_change":2370,"volume":2371,"transactions":9,"vwap":1574},"2025-05-05",1.709,-8.67,6800,{"date":2373,"open":296,"high":332,"low":313,"close":894,"change":1238,"percent_change":365,"volume":2374,"transactions":9,"vwap":894},"2025-05-02",2700,{"date":2376,"open":894,"high":1651,"low":1613,"close":1131,"change":307,"percent_change":307,"volume":2343,"transactions":9,"vwap":1131},"2025-05-01",{"date":2378,"open":1575,"high":296,"low":1569,"close":1131,"change":803,"percent_change":2379,"volume":2380,"transactions":9,"vwap":1131},"2025-04-30",12.67,35400,{"date":2382,"open":1514,"high":1574,"low":1514,"close":1527,"change":1299,"percent_change":2383,"volume":2384,"transactions":9,"vwap":1527},"2025-04-29",4.17,17900,{"date":2386,"open":1453,"high":2387,"low":1453,"close":1453,"change":963,"percent_change":700,"volume":174,"transactions":9,"vwap":1453},"2025-04-28",1.465,{"date":2389,"open":352,"high":1192,"low":700,"close":1452,"change":1736,"percent_change":2390,"volume":2391,"transactions":9,"vwap":1452},"2025-04-25",-7.19,10300,{"date":2393,"open":1574,"high":1608,"low":1452,"close":352,"change":1238,"percent_change":2059,"volume":2394,"transactions":9,"vwap":352},"2025-04-24",19000,{"date":179,"open":1527,"high":2396,"low":1545,"close":1545,"change":1119,"percent_change":2397,"volume":2338,"transactions":9,"vwap":1545},1.545,-0.67]